Hargreaves Services
(HSP)
Sector: General Industrials
Historic Prices - up to 10 years
|
08/11/2024
|
564.00p
|
588.00p
|
562.80p
|
588.00p
|
36,272
|
|
07/11/2024
|
560.00p
|
590.00p
|
556.00p
|
564.00p
|
23,583
|
|
06/11/2024
|
582.00p
|
590.00p
|
556.00p
|
570.00p
|
23,872
|
|
05/11/2024
|
590.00p
|
590.00p
|
556.00p
|
556.00p
|
24,721
|
|
04/11/2024
|
600.00p
|
600.00p
|
562.00p
|
570.00p
|
33,142
|
|
01/11/2024
|
572.00p
|
590.00p
|
564.00p
|
570.00p
|
8,738
|
|
31/10/2024
|
540.00p
|
574.00p
|
540.00p
|
548.00p
|
25,845
|
|
30/10/2024
|
518.00p
|
574.00p
|
491.00p
|
554.00p
|
62,398
|
|
29/10/2024
|
518.00p
|
519.08p
|
493.55p
|
514.00p
|
43,386
|
|
28/10/2024
|
502.00p
|
518.00p
|
489.00p
|
510.00p
|
33,772
|
|
25/10/2024
|
510.00p
|
518.00p
|
488.00p
|
506.00p
|
45,192
|
|
24/10/2024
|
502.00p
|
518.00p
|
492.05p
|
500.00p
|
29,669
|
|
23/10/2024
|
538.00p
|
538.00p
|
489.63p
|
516.00p
|
51,200
|
|
22/10/2024
|
542.00p
|
542.00p
|
500.00p
|
514.00p
|
52,297
|
|
21/10/2024
|
540.00p
|
540.00p
|
522.00p
|
536.00p
|
8,258
|
|
18/10/2024
|
528.00p
|
544.00p
|
528.00p
|
528.00p
|
11,966
|
|
17/10/2024
|
550.00p
|
550.00p
|
526.00p
|
530.00p
|
7,262
|
|
16/10/2024
|
532.00p
|
546.00p
|
524.00p
|
540.00p
|
34,562
|
|
15/10/2024
|
544.00p
|
544.00p
|
520.00p
|
520.00p
|
54,026
|
|
14/10/2024
|
526.00p
|
544.00p
|
512.00p
|
526.00p
|
2,425
|
|
11/10/2024
|
530.00p
|
548.00p
|
514.00p
|
546.00p
|
12,834
|
|
10/10/2024
|
548.00p
|
548.00p
|
520.00p
|
520.00p
|
19,246
|
|
09/10/2024
|
548.00p
|
548.00p
|
522.00p
|
530.00p
|
7,700
|
|
08/10/2024
|
530.00p
|
538.00p
|
510.00p
|
536.00p
|
81,467
|
|
07/10/2024
|
530.00p
|
558.00p
|
500.00p
|
514.00p
|
79,717
|
|
04/10/2024
|
534.00p
|
542.00p
|
530.00p
|
530.00p
|
17,357
|
|
03/10/2024
|
542.00p
|
548.00p
|
531.00p
|
532.00p
|
47,163
|
|
02/10/2024
|
548.00p
|
560.00p
|
540.00p
|
540.00p
|
22,318
|
|
01/10/2024
|
570.00p
|
580.00p
|
546.00p
|
546.00p
|
77,933
|
|
30/09/2024
|
570.00p
|
580.00p
|
548.00p
|
570.00p
|
20,562
|
|
27/09/2024
|
566.00p
|
578.00p
|
550.00p
|
550.00p
|
36,825
|
|
26/09/2024
|
570.00p
|
572.28p
|
552.00p
|
568.00p
|
26,262
|
|
25/09/2024
|
594.00p
|
596.00p
|
572.00p
|
574.00p
|
32,089
|
|
24/09/2024
|
594.00p
|
594.00p
|
572.00p
|
584.00p
|
96,128
|
|
23/09/2024
|
590.00p
|
594.00p
|
570.00p
|
590.00p
|
29,608
|
|
20/09/2024
|
580.00p
|
608.00p
|
570.84p
|
580.00p
|
25,434
|
|
19/09/2024
|
590.00p
|
604.00p
|
583.00p
|
584.00p
|
12,277
|
|
18/09/2024
|
582.00p
|
608.00p
|
580.00p
|
582.00p
|
18,857
|
|
17/09/2024
|
608.00p
|
608.00p
|
586.00p
|
590.00p
|
23,311
|
|
16/09/2024
|
608.00p
|
608.00p
|
582.00p
|
587.00p
|
5,594
|
|
13/09/2024
|
590.00p
|
610.00p
|
582.00p
|
594.00p
|
29,779
|
|
12/09/2024
|
594.00p
|
606.00p
|
584.00p
|
590.00p
|
9,872
|
|
11/09/2024
|
608.00p
|
610.00p
|
582.00p
|
600.00p
|
13,882
|
|
10/09/2024
|
608.00p
|
608.00p
|
600.00p
|
600.00p
|
25,275
|
|
09/09/2024
|
604.00p
|
609.40p
|
582.00p
|
604.00p
|
14,500
|
|
06/09/2024
|
604.00p
|
606.70p
|
592.00p
|
596.00p
|
25,082
|
|
05/09/2024
|
590.00p
|
610.00p
|
587.55p
|
594.00p
|
17,664
|
|
04/09/2024
|
594.00p
|
608.00p
|
582.00p
|
590.00p
|
11,926
|
|
03/09/2024
|
610.00p
|
610.00p
|
594.00p
|
594.00p
|
1,678
|
|
02/09/2024
|
608.00p
|
608.00p
|
590.00p
|
590.00p
|
160,147
|
|
30/08/2024
|
592.00p
|
608.00p
|
590.00p
|
590.00p
|
26,491
|
|
29/08/2024
|
592.00p
|
618.00p
|
582.00p
|
592.00p
|
53,198
|
|
28/08/2024
|
618.00p
|
618.00p
|
580.00p
|
586.00p
|
34,597
|
|
27/08/2024
|
610.00p
|
628.00p
|
596.55p
|
608.00p
|
20,485
|
|
26/08/2024
|
600.00p
|
628.00p
|
600.00p
|
606.00p
|
8,241
|
|
23/08/2024
|
600.00p
|
628.00p
|
600.00p
|
606.00p
|
8,241
|
|
22/08/2024
|
600.00p
|
628.00p
|
600.00p
|
606.00p
|
8,241
|
|
21/08/2024
|
600.00p
|
624.00p
|
600.00p
|
600.00p
|
121,704
|
|
20/08/2024
|
602.00p
|
624.00p
|
599.00p
|
602.00p
|
24,346
|
|
19/08/2024
|
622.00p
|
622.00p
|
602.00p
|
618.00p
|
14,946
|
|
16/08/2024
|
618.00p
|
622.00p
|
603.18p
|
618.00p
|
15,496
|
|
15/08/2024
|
602.00p
|
622.00p
|
601.10p
|
608.00p
|
29,051
|
|
14/08/2024
|
622.00p
|
624.00p
|
600.00p
|
620.00p
|
19,663
|
|
13/08/2024
|
606.00p
|
624.00p
|
600.00p
|
610.00p
|
25,888
|
|
12/08/2024
|
628.00p
|
628.00p
|
600.00p
|
600.00p
|
88,683
|
|
09/08/2024
|
618.00p
|
630.00p
|
602.00p
|
616.00p
|
50,309
|
|
08/08/2024
|
600.00p
|
620.00p
|
580.00p
|
610.00p
|
52,237
|
|
07/08/2024
|
570.00p
|
610.00p
|
569.50p
|
598.00p
|
93,738
|
|
06/08/2024
|
536.00p
|
590.00p
|
535.70p
|
590.00p
|
109,162
|
|
05/08/2024
|
562.00p
|
590.00p
|
540.00p
|
540.00p
|
47,282
|
|
02/08/2024
|
600.00p
|
600.00p
|
570.00p
|
576.00p
|
53,199
|
|
01/08/2024
|
590.00p
|
594.40p
|
562.00p
|
592.00p
|
11,213
|
|
31/07/2024
|
562.00p
|
584.40p
|
562.00p
|
576.00p
|
6,197
|
|
30/07/2024
|
570.00p
|
583.52p
|
565.50p
|
576.00p
|
18,284
|
|
29/07/2024
|
578.00p
|
588.00p
|
560.00p
|
564.00p
|
12,024
|
|
26/07/2024
|
578.00p
|
588.00p
|
572.66p
|
574.00p
|
8,956
|
|
25/07/2024
|
572.00p
|
590.00p
|
562.00p
|
574.00p
|
9,609
|
|
24/07/2024
|
588.00p
|
588.00p
|
562.00p
|
568.00p
|
7,981
|
|
23/07/2024
|
580.00p
|
589.22p
|
566.55p
|
582.00p
|
28,645
|
|
22/07/2024
|
568.00p
|
590.00p
|
540.00p
|
590.00p
|
26,192
|
|
19/07/2024
|
560.00p
|
567.74p
|
540.00p
|
560.00p
|
74,557
|
|
18/07/2024
|
560.00p
|
568.00p
|
543.60p
|
560.00p
|
11,164
|
|
17/07/2024
|
542.00p
|
568.00p
|
543.56p
|
555.00p
|
9,726
|
|
16/07/2024
|
542.00p
|
563.84p
|
544.00p
|
555.00p
|
16,859
|
|
15/07/2024
|
542.00p
|
568.00p
|
540.00p
|
540.00p
|
15,046
|
|
12/07/2024
|
550.00p
|
570.00p
|
550.00p
|
570.00p
|
23,445
|
|
11/07/2024
|
560.00p
|
567.12p
|
547.08p
|
550.00p
|
18,577
|
|
10/07/2024
|
544.00p
|
560.00p
|
532.00p
|
550.00p
|
20,693
|
|
09/07/2024
|
550.00p
|
560.00p
|
537.65p
|
552.00p
|
22,017
|
|
08/07/2024
|
548.00p
|
550.00p
|
524.00p
|
548.00p
|
19,311
|
|
05/07/2024
|
530.00p
|
546.00p
|
530.00p
|
530.00p
|
26,970
|
|
04/07/2024
|
534.00p
|
544.00p
|
528.00p
|
528.00p
|
5,411
|
|
03/07/2024
|
548.00p
|
550.00p
|
538.00p
|
546.00p
|
12,831
|
|
02/07/2024
|
530.00p
|
540.00p
|
537.76p
|
540.00p
|
580
|
|
01/07/2024
|
530.00p
|
546.20p
|
526.00p
|
532.00p
|
7,422
|
|
28/06/2024
|
534.00p
|
544.00p
|
534.00p
|
534.00p
|
24,554
|
|
27/06/2024
|
530.00p
|
544.48p
|
535.20p
|
537.00p
|
3,802
|
|
26/06/2024
|
530.00p
|
548.00p
|
530.00p
|
530.00p
|
7,224
|
|
25/06/2024
|
526.00p
|
543.84p
|
522.00p
|
534.00p
|
10,563
|
|
24/06/2024
|
528.00p
|
548.00p
|
524.00p
|
540.00p
|
18,714
|
|
21/06/2024
|
530.00p
|
548.00p
|
530.00p
|
530.00p
|
12,552
|
|
20/06/2024
|
536.00p
|
548.00p
|
526.00p
|
531.00p
|
7,128
|
|
19/06/2024
|
536.00p
|
538.00p
|
522.00p
|
536.00p
|
40,675
|
|
18/06/2024
|
554.00p
|
537.52p
|
522.00p
|
530.00p
|
10,583
|
|
17/06/2024
|
554.00p
|
542.80p
|
523.30p
|
530.00p
|
11,839
|
|
14/06/2024
|
554.00p
|
560.00p
|
514.00p
|
526.00p
|
36,125
|
|
13/06/2024
|
540.00p
|
560.00p
|
532.78p
|
545.00p
|
8,879
|
|
12/06/2024
|
540.00p
|
545.00p
|
532.00p
|
545.00p
|
14,958
|
|
11/06/2024
|
540.00p
|
557.75p
|
536.00p
|
540.00p
|
29,414
|
|
10/06/2024
|
546.00p
|
567.12p
|
546.00p
|
546.00p
|
6,730
|
|
07/06/2024
|
560.00p
|
572.00p
|
550.00p
|
550.00p
|
15,808
|
|
06/06/2024
|
566.00p
|
583.80p
|
560.10p
|
566.00p
|
20,751
|
|
05/06/2024
|
564.00p
|
570.00p
|
555.00p
|
560.00p
|
39,353
|
|
04/06/2024
|
564.00p
|
576.33p
|
561.12p
|
568.00p
|
18,059
|
|
03/06/2024
|
560.00p
|
580.00p
|
550.00p
|
568.00p
|
37,108
|
|
31/05/2024
|
560.00p
|
574.00p
|
560.00p
|
560.00p
|
19,094
|
|
30/05/2024
|
568.00p
|
576.00p
|
552.00p
|
576.00p
|
18,602
|
|
29/05/2024
|
560.00p
|
566.00p
|
552.00p
|
560.00p
|
18,645
|
|
28/05/2024
|
554.00p
|
564.00p
|
532.00p
|
564.00p
|
24,833
|
|
27/05/2024
|
542.00p
|
554.00p
|
537.92p
|
542.00p
|
52,000
|
|
24/05/2024
|
542.00p
|
554.00p
|
537.92p
|
542.00p
|
28,180
|
|
23/05/2024
|
532.00p
|
552.00p
|
532.00p
|
542.00p
|
11,486
|
|
22/05/2024
|
542.00p
|
550.00p
|
530.00p
|
548.00p
|
28,224
|
|
21/05/2024
|
536.00p
|
548.00p
|
533.00p
|
542.00p
|
20,398
|
|
20/05/2024
|
546.00p
|
558.00p
|
537.73p
|
544.00p
|
21,910
|
|
17/05/2024
|
546.00p
|
564.00p
|
535.36p
|
550.00p
|
60,912
|
|
16/05/2024
|
580.00p
|
580.00p
|
546.72p
|
552.00p
|
25,838
|
|
15/05/2024
|
562.00p
|
565.80p
|
553.80p
|
562.00p
|
19,073
|
|
14/05/2024
|
578.00p
|
578.00p
|
554.00p
|
554.00p
|
12,803
|
|
13/05/2024
|
578.00p
|
578.00p
|
555.20p
|
572.00p
|
14,695
|
|
10/05/2024
|
568.00p
|
578.00p
|
551.00p
|
562.00p
|
28,302
|